KissMeData/100790/price/prices-20240401.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

2024-11-17 15:27:48 +09:00

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160800	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5680	180	2	3.27	857060320	152837	188.04	5500	5720	5420	7150	3850	5500	5607.68	0.93	18886	5693	5596	5493	5396	5293	5645	5445	550	1650	1000	3740	10	1	53124634	3017	12.43	0.87	12	0.29	457.00	6503.00	7330	20240219	-22.51	4295	20231031	32.25	7330	-22.51	20240219	5320	6.77	20240419	7330	-22.51	20240219	4295	32.25	20231031	1.93	N	100790	1000	550 억	491831	N	N	24	N	N
3	20240430	150811	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5700	200	2	3.64	843990180	150536	185.21	5500	5720	5420	7150	3850	5500	5606.57	0.93	19014	5693	5596	5493	5396	5293	5645	5445	550	1650	1000	3740	10	1	53124634	3028	12.47	0.88	12	0.28	457.00	6503.00	7330	20240219	-22.24	4295	20231031	32.71	7330	-22.24	20240219	5320	7.14	20240419	7330	-22.24	20240219	4295	32.71	20231031	1.93	N	100790	1000	550 억	491831	N	N	24	N	N
4	20240430	140811	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5690	190	2	3.45	622124880	111564	137.26	5500	5710	5420	7150	3850	5500	5576.39	0.93	23823	5693	5596	5493	5396	5293	5645	5445	550	1650	1000	3740	10	1	53124634	3023	12.45	0.87	12	0.21	457.00	6503.00	7330	20240219	-22.37	4295	20231031	32.48	7330	-22.37	20240219	5320	6.95	20240419	7330	-22.37	20240219	4295	32.48	20231031	1.93	N	100790	1000	550 억	491831	N	N	24	N	N
5	20240430	130809	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5490	-10	5	-0.18	193902720	35487	43.66	5500	5510	5420	7150	3850	5500	5464.05	0.93	2094	5693	5596	5493	5396	5293	5645	5445	550	1650	1000	3740	10	1	53124634	2917	12.01	0.84	12	0.07	457.00	6503.00	7330	20240219	-25.10	4295	20231031	27.82	7330	-25.10	20240219	5320	3.20	20240419	7330	-25.10	20240219	4295	27.82	20231031	1.93	N	100790	1000	550 억	491831	N	N	24	N	N
6	20240430	120809	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5490	-10	5	-0.18	177801410	32554	40.05	5500	5510	5420	7150	3850	5500	5461.74	0.93	2597	5693	5596	5493	5396	5293	5645	5445	550	1650	1000	3740	10	1	53124634	2917	12.01	0.84	12	0.06	457.00	6503.00	7330	20240219	-25.10	4295	20231031	27.82	7330	-25.10	20240219	5320	3.20	20240419	7330	-25.10	20240219	4295	27.82	20231031	1.93	N	100790	1000	550 억	491831	N	N	24	N	N
7	20240430	110806	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5460	-40	5	-0.73	129466960	23736	29.20	5500	5510	5420	7150	3850	5500	5454.46	0.93	2727	5693	5596	5493	5396	5293	5645	5445	550	1650	1000	3740	10	1	53124634	2901	11.95	0.84	12	0.04	457.00	6503.00	7330	20240219	-25.51	4295	20231031	27.12	7330	-25.51	20240219	5320	2.63	20240419	7330	-25.51	20240219	4295	27.12	20231031	1.93	N	100790	1000	550 억	491831	N	N	24	N	N
8	20240430	100808	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5460	-40	5	-0.73	66990540	12300	15.13	5500	5510	5420	7150	3850	5500	5446.39	0.93	2402	5693	5596	5493	5396	5293	5645	5445	550	1650	1000	3740	10	1	53124634	2901	11.95	0.84	12	0.02	457.00	6503.00	7330	20240219	-25.51	4295	20231031	27.12	7330	-25.51	20240219	5320	2.63	20240419	7330	-25.51	20240219	4295	27.12	20231031	1.93	N	100790	1000	550 억	491831	N	N	24	N	N
9	20240430	090818	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5500	0	3	0.00	1401940	255	0.31	5500	5510	5470	7150	3850	5500	5497.80	0.93	-113	5693	5596	5493	5396	5293	5645	5445	550	1650	1000	3740	10	1	53124634	2922	12.04	0.85	12	0.00	457.00	6503.00	7330	20240219	-24.97	4295	20231031	28.06	7330	-24.97	20240219	5320	3.38	20240419	7330	-24.97	20240219	4295	28.06	20231031	1.93	N	100790	1000	550 억	491831	N	N	24	N	N
10	20240429	160757	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5500	110	2	2.04	445902680	81274	221.36	5400	5590	5390	7000	3780	5390	5486.41	0.94	-5943	5463	5426	5393	5356	5323	5410	5340	550	1610	1000	3660	10	1	53124634	2922	12.04	0.85	12	0.15	457.00	6503.00	7330	20240219	-24.97	4295	20231031	28.06	7330	-24.97	20240219	5320	3.38	20240419	7330	-24.97	20240219	4295	28.06	20231031	1.94	N	100790	1000	550 억	497709	N	N	24	N	N
11	20240429	150808	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5490	100	2	1.86	359360970	65505	178.41	5400	5590	5390	7000	3780	5390	5486.01	0.94	-5315	5463	5426	5393	5356	5323	5410	5340	550	1610	1000	3660	10	1	53124634	2917	12.01	0.84	12	0.12	457.00	6503.00	7330	20240219	-25.10	4295	20231031	27.82	7330	-25.10	20240219	5320	3.20	20240419	7330	-25.10	20240219	4295	27.82	20231031	1.94	N	100790	1000	550 억	497709	N	N	1416	N	N
12	20240429	140735	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5490	100	2	1.86	340349480	62037	168.97	5400	5590	5390	7000	3780	5390	5486.23	0.94	-4827	5463	5426	5393	5356	5323	5410	5340	550	1610	1000	3660	10	1	53124634	2917	12.01	0.84	12	0.12	457.00	6503.00	7330	20240219	-25.10	4295	20231031	27.82	7330	-25.10	20240219	5320	3.20	20240419	7330	-25.10	20240219	4295	27.82	20231031	1.94	N	100790	1000	550 억	497709	N	N	1416	N	N
13	20240429	130807	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5490	100	2	1.86	333186630	60732	165.41	5400	5590	5390	7000	3780	5390	5486.18	0.94	-4730	5463	5426	5393	5356	5323	5410	5340	550	1610	1000	3660	10	1	53124634	2917	12.01	0.84	12	0.11	457.00	6503.00	7330	20240219	-25.10	4295	20231031	27.82	7330	-25.10	20240219	5320	3.20	20240419	7330	-25.10	20240219	4295	27.82	20231031	1.94	N	100790	1000	550 억	497709	N	N	1416	N	N
14	20240429	120807	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5460	70	2	1.30	309081780	56348	153.47	5400	5590	5390	7000	3780	5390	5485.23	0.94	-4738	5463	5426	5393	5356	5323	5410	5340	550	1610	1000	3660	10	1	53124634	2901	11.95	0.84	12	0.11	457.00	6503.00	7330	20240219	-25.51	4295	20231031	27.12	7330	-25.51	20240219	5320	2.63	20240419	7330	-25.51	20240219	4295	27.12	20231031	1.94	N	100790	1000	550 억	497709	N	N	1416	N	N
15	20240429	110741	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5440	50	2	0.93	285422060	52005	141.65	5400	5590	5390	7000	3780	5390	5488.36	0.94	-4654	5463	5426	5393	5356	5323	5410	5340	550	1610	1000	3660	10	1	53124634	2890	11.90	0.84	12	0.10	457.00	6503.00	7330	20240219	-25.78	4295	20231031	26.66	7330	-25.78	20240219	5320	2.26	20240419	7330	-25.78	20240219	4295	26.66	20231031	1.94	N	100790	1000	550 억	497709	N	N	1416	N	N
16	20240429	100807	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5440	50	2	0.93	261134150	47533	129.46	5400	5590	5390	7000	3780	5390	5493.74	0.94	-4654	5463	5426	5393	5356	5323	5410	5340	550	1610	1000	3660	10	1	53124634	2890	11.90	0.84	12	0.09	457.00	6503.00	7330	20240219	-25.78	4295	20231031	26.66	7330	-25.78	20240219	5320	2.26	20240419	7330	-25.78	20240219	4295	26.66	20231031	1.94	N	100790	1000	550 억	497709	N	N	1416	N	N
17	20240429	090807	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5400	10	2	0.19	8354100	1548	4.22	5400	5400	5390	7000	3780	5390	5396.71	0.94	246	5463	5426	5393	5356	5323	5410	5340	550	1610	1000	3660	10	1	53124634	2869	11.82	0.83	12	0.00	457.00	6503.00	7330	20240219	-26.33	4295	20231031	25.73	7330	-26.33	20240219	5320	1.50	20240419	7330	-26.33	20240219	4295	25.73	20231031	1.94	N	100790	1000	550 억	497709	N	N	1416	N	N
18	20240426	160803	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5390	10	2	0.19	197014940	36609	61.43	5420	5430	5360	6990	3770	5380	5381.54	0.94	-400	5593	5486	5433	5326	5273	5460	5300	550	1610	1000	3650	10	1	53124634	2863	11.79	0.83	12	0.07	457.00	6503.00	7330	20240219	-26.47	4295	20231031	25.49	7330	-26.47	20240219	5320	1.32	20240419	7330	-26.47	20240219	4295	25.49	20231031	1.97	N	100790	1000	550 억	498456	N	N	1416	N	N
19	20240426	150804	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5380	0	3	0.00	166126000	30878	51.81	5420	5430	5360	6990	3770	5380	5380.08	0.94	1048	5593	5486	5433	5326	5273	5460	5300	550	1610	1000	3650	10	1	53124634	2858	11.77	0.83	12	0.06	457.00	6503.00	7330	20240219	-26.60	4295	20231031	25.26	7330	-26.60	20240219	5320	1.13	20240419	7330	-26.60	20240219	4295	25.26	20231031	1.97	N	100790	1000	550 억	498456	N	N	56	N	N
20	20240426	140801	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5400	20	2	0.37	141060830	26216	43.99	5420	5430	5360	6990	3770	5380	5380.72	0.94	852	5593	5486	5433	5326	5273	5460	5300	550	1610	1000	3650	10	1	53124634	2869	11.82	0.83	12	0.05	457.00	6503.00	7330	20240219	-26.33	4295	20231031	25.73	7330	-26.33	20240219	5320	1.50	20240419	7330	-26.33	20240219	4295	25.73	20231031	1.97	N	100790	1000	550 억	498456	N	N	56	N	N
21	20240426	130803	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5390	10	2	0.19	85994120	15968	26.80	5420	5430	5370	6990	3770	5380	5385.40	0.94	1673	5593	5486	5433	5326	5273	5460	5300	550	1610	1000	3650	10	1	53124634	2863	11.79	0.83	12	0.03	457.00	6503.00	7330	20240219	-26.47	4295	20231031	25.49	7330	-26.47	20240219	5320	1.32	20240419	7330	-26.47	20240219	4295	25.49	20231031	1.97	N	100790	1000	550 억	498456	N	N	56	N	N
22	20240426	120801	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5400	20	2	0.37	65030460	12068	20.25	5420	5430	5370	6990	3770	5380	5388.67	0.94	938	5593	5486	5433	5326	5273	5460	5300	550	1610	1000	3650	10	1	53124634	2869	11.82	0.83	12	0.02	457.00	6503.00	7330	20240219	-26.33	4295	20231031	25.73	7330	-26.33	20240219	5320	1.50	20240419	7330	-26.33	20240219	4295	25.73	20231031	1.97	N	100790	1000	550 억	498456	N	N	56	N	N
23	20240426	110801	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5370	-10	5	-0.19	56156430	10424	17.49	5420	5430	5370	6990	3770	5380	5387.22	0.94	1067	5593	5486	5433	5326	5273	5460	5300	550	1610	1000	3650	10	1	53124634	2853	11.75	0.83	12	0.02	457.00	6503.00	7330	20240219	-26.74	4295	20231031	25.03	7330	-26.74	20240219	5320	0.94	20240419	7330	-26.74	20240219	4295	25.03	20231031	1.97	N	100790	1000	550 억	498456	N	N	56	N	N
24	20240426	100800	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5380	0	3	0.00	45876320	8512	14.28	5420	5430	5380	6990	3770	5380	5389.61	0.94	1235	5593	5486	5433	5326	5273	5460	5300	550	1610	1000	3650	10	1	53124634	2858	11.77	0.83	12	0.02	457.00	6503.00	7330	20240219	-26.60	4295	20231031	25.26	7330	-26.60	20240219	5320	1.13	20240419	7330	-26.60	20240219	4295	25.26	20231031	1.97	N	100790	1000	550 억	498456	N	N	56	N	N
25	20240426	090806	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5420	40	2	0.74	2005520	370	0.62	5420	5430	5420	6990	3770	5380	5420.32	0.94	-92	5593	5486	5433	5326	5273	5460	5300	550	1610	1000	3650	10	1	53124634	2879	11.86	0.83	12	0.00	457.00	6503.00	7330	20240219	-26.06	4295	20231031	26.19	7330	-26.06	20240219	5320	1.88	20240419	7330	-26.06	20240219	4295	26.19	20231031	1.97	N	100790	1000	550 억	498456	N	N	56	N	N
26	20240425	160756	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5380	-160	5	-2.89	320875900	59283	41.34	5540	5540	5380	7200	3880	5540	5412.64	0.94	1558	5693	5616	5483	5406	5273	5655	5445	550	1660	1000	3760	10	1	53124634	2858	11.77	0.83	12	0.11	457.00	6503.00	7330	20240219	-26.60	4295	20231031	25.26	7330	-26.60	20240219	5320	1.13	20240419	7330	-26.60	20240219	4295	25.26	20231031	1.96	N	100790	1000	550 억	497669	N	N	56	N	N
27	20240425	150802	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5410	-130	5	-2.35	301539740	55692	38.84	5540	5540	5390	7200	3880	5540	5414.42	0.94	3654	5693	5616	5483	5406	5273	5655	5445	550	1660	1000	3760	10	1	53124634	2874	11.84	0.83	12	0.10	457.00	6503.00	7330	20240219	-26.19	4295	20231031	25.96	7330	-26.19	20240219	5320	1.69	20240419	7330	-26.19	20240219	4295	25.96	20231031	1.96	N	100790	1000	550 억	497669	N	N	932	N	N
28	20240425	140758	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5410	-130	5	-2.35	243858690	45021	31.40	5540	5540	5390	7200	3880	5540	5416.55	0.94	6381	5693	5616	5483	5406	5273	5655	5445	550	1660	1000	3760	10	1	53124634	2874	11.84	0.83	12	0.08	457.00	6503.00	7330	20240219	-26.19	4295	20231031	25.96	7330	-26.19	20240219	5320	1.69	20240419	7330	-26.19	20240219	4295	25.96	20231031	1.96	N	100790	1000	550 억	497669	N	N	932	N	N
29	20240425	130801	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5400	-140	5	-2.53	230761920	42596	29.70	5540	5540	5390	7200	3880	5540	5417.46	0.94	7023	5693	5616	5483	5406	5273	5655	5445	550	1660	1000	3760	10	1	53124634	2869	11.82	0.83	12	0.08	457.00	6503.00	7330	20240219	-26.33	4295	20231031	25.73	7330	-26.33	20240219	5320	1.50	20240419	7330	-26.33	20240219	4295	25.73	20231031	1.96	N	100790	1000	550 억	497669	N	N	932	N	N
30	20240425	120757	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5420	-120	5	-2.17	202473320	37357	26.05	5540	5540	5390	7200	3880	5540	5419.96	0.94	7040	5693	5616	5483	5406	5273	5655	5445	550	1660	1000	3760	10	1	53124634	2879	11.86	0.83	12	0.07	457.00	6503.00	7330	20240219	-26.06	4295	20231031	26.19	7330	-26.06	20240219	5320	1.88	20240419	7330	-26.06	20240219	4295	26.19	20231031	1.96	N	100790	1000	550 억	497669	N	N	932	N	N
31	20240425	110759	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5420	-120	5	-2.17	51990200	9507	6.63	5540	5540	5410	7200	3880	5540	5468.62	0.94	-1413	5693	5616	5483	5406	5273	5655	5445	550	1660	1000	3760	10	1	53124634	2879	11.86	0.83	12	0.02	457.00	6503.00	7330	20240219	-26.06	4295	20231031	26.19	7330	-26.06	20240219	5320	1.88	20240419	7330	-26.06	20240219	4295	26.19	20231031	1.96	N	100790	1000	550 억	497669	N	N	932	N	N
32	20240425	100758	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5460	-80	5	-1.44	39712420	7249	5.06	5540	5540	5410	7200	3880	5540	5478.33	0.94	-1001	5693	5616	5483	5406	5273	5655	5445	550	1660	1000	3760	10	1	53124634	2901	11.95	0.84	12	0.01	457.00	6503.00	7330	20240219	-25.51	4295	20231031	27.12	7330	-25.51	20240219	5320	2.63	20240419	7330	-25.51	20240219	4295	27.12	20231031	1.96	N	100790	1000	550 억	497669	N	N	932	N	N
33	20240425	090801	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5490	-50	5	-0.90	18153740	3293	2.30	5540	5540	5480	7200	3880	5540	5512.83	0.94	-917	5693	5616	5483	5406	5273	5655	5445	550	1660	1000	3760	10	1	53124634	2917	12.01	0.84	12	0.01	457.00	6503.00	7330	20240219	-25.10	4295	20231031	27.82	7330	-25.10	20240219	5320	3.20	20240419	7330	-25.10	20240219	4295	27.82	20231031	1.96	N	100790	1000	550 억	497669	N	N	932	N	N
34	20240424	160742	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5540	180	2	3.36	781963570	143361	310.28	5350	5560	5350	6960	3760	5360	5453.31	0.90	17162	5440	5400	5360	5320	5280	5420	5340	550	1600	1000	3640	10	1	53124634	2943	12.12	0.85	12	0.27	457.00	6503.00	7330	20240219	-24.42	4295	20231031	28.99	7330	-24.42	20240219	5320	4.14	20240419	7330	-24.42	20240219	4295	28.99	20231031	1.96	N	100790	1000	550 억	479675	N	N	932	N	N
35	20240424	150755	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5540	180	2	3.36	758033990	139034	300.91	5350	5560	5350	6960	3760	5360	5452.15	0.90	17439	5440	5400	5360	5320	5280	5420	5340	550	1600	1000	3640	10	1	53124634	2943	12.12	0.85	12	0.26	457.00	6503.00	7330	20240219	-24.42	4295	20231031	28.99	7330	-24.42	20240219	5320	4.14	20240419	7330	-24.42	20240219	4295	28.99	20231031	1.96	N	100790	1000	550 억	479675	N	N	360	N	N
36	20240424	140755	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5500	140	2	2.61	492580640	90523	195.92	5350	5560	5350	6960	3760	5360	5441.50	0.90	14666	5440	5400	5360	5320	5280	5420	5340	550	1600	1000	3640	10	1	53124634	2922	12.04	0.85	12	0.17	457.00	6503.00	7330	20240219	-24.97	4295	20231031	28.06	7330	-24.97	20240219	5320	3.38	20240419	7330	-24.97	20240219	4295	28.06	20231031	1.96	N	100790	1000	550 억	479675	N	N	360	N	N
37	20240424	130800	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5530	170	2	3.17	467787360	86013	186.16	5350	5560	5350	6960	3760	5360	5438.57	0.90	15106	5440	5400	5360	5320	5280	5420	5340	550	1600	1000	3640	10	1	53124634	2938	12.10	0.85	12	0.16	457.00	6503.00	7330	20240219	-24.56	4295	20231031	28.75	7330	-24.56	20240219	5320	3.95	20240419	7330	-24.56	20240219	4295	28.75	20231031	1.96	N	100790	1000	550 억	479675	N	N	360	N	N
38	20240424	120756	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5400	40	2	0.75	188553790	34969	75.68	5350	5420	5350	6960	3760	5360	5392.03	0.90	2970	5440	5400	5360	5320	5280	5420	5340	550	1600	1000	3640	10	1	53124634	2869	11.82	0.83	12	0.07	457.00	6503.00	7330	20240219	-26.33	4295	20231031	25.73	7330	-26.33	20240219	5320	1.50	20240419	7330	-26.33	20240219	4295	25.73	20231031	1.96	N	100790	1000	550 억	479675	N	N	360	N	N
39	20240424	110755	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5400	40	2	0.75	160305740	29731	64.35	5350	5420	5350	6960	3760	5360	5391.87	0.90	3853	5440	5400	5360	5320	5280	5420	5340	550	1600	1000	3640	10	1	53124634	2869	11.82	0.83	12	0.06	457.00	6503.00	7330	20240219	-26.33	4295	20231031	25.73	7330	-26.33	20240219	5320	1.50	20240419	7330	-26.33	20240219	4295	25.73	20231031	1.96	N	100790	1000	550 억	479675	N	N	360	N	N
40	20240424	100754	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5390	30	2	0.56	45756940	8497	18.39	5350	5400	5350	6960	3760	5360	5385.07	0.90	4033	5440	5400	5360	5320	5280	5420	5340	550	1600	1000	3640	10	1	53124634	2863	11.79	0.83	12	0.02	457.00	6503.00	7330	20240219	-26.47	4295	20231031	25.49	7330	-26.47	20240219	5320	1.32	20240419	7330	-26.47	20240219	4295	25.49	20231031	1.96	N	100790	1000	550 억	479675	N	N	360	N	N
41	20240424	090756	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5390	30	2	0.56	10370650	1928	4.17	5350	5400	5350	6960	3760	5360	5378.97	0.90	45	5440	5400	5360	5320	5280	5420	5340	550	1600	1000	3640	10	1	53124634	2863	11.79	0.83	12	0.00	457.00	6503.00	7330	20240219	-26.47	4295	20231031	25.49	7330	-26.47	20240219	5320	1.32	20240419	7330	-26.47	20240219	4295	25.49	20231031	1.96	N	100790	1000	550 억	479675	N	N	360	N	N
42	20240423	160732	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5360	-10	5	-0.19	247655990	46204	85.24	5320	5400	5320	6980	3760	5370	5360.06	0.91	-1481	5490	5430	5380	5320	5270	5405	5295	550	1610	1000	3650	10	1	53124634	2847	11.73	0.82	12	0.09	457.00	6503.00	7330	20240219	-26.88	4295	20231031	24.80	7330	-26.88	20240219	5320	0.75	20240423	7330	-26.88	20240219	4295	24.80	20231031	1.97	N	100790	1000	550 억	482472	N	N	360	N	N
43	20240423	150753	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5340	-30	5	-0.56	169203430	31564	58.23	5320	5400	5320	6980	3760	5370	5360.65	0.91	-484	5490	5430	5380	5320	5270	5405	5295	550	1610	1000	3650	10	1	53124634	2837	11.68	0.82	12	0.06	457.00	6503.00	7330	20240219	-27.15	4295	20231031	24.33	7330	-27.15	20240219	5320	0.38	20240423	7330	-27.15	20240219	4295	24.33	20231031	1.97	N	100790	1000	550 억	482472	N	N	48	N	N
44	20240423	140752	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5390	20	2	0.37	132178350	24660	45.50	5320	5390	5320	6980	3760	5370	5360.03	0.91	225	5490	5430	5380	5320	5270	5405	5295	550	1610	1000	3650	10	1	53124634	2863	11.79	0.83	12	0.05	457.00	6503.00	7330	20240219	-26.47	4295	20231031	25.49	7330	-26.47	20240219	5320	1.32	20240423	7330	-26.47	20240219	4295	25.49	20231031	1.97	N	100790	1000	550 억	482472	N	N	48	N	N
45	20240423	130750	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5380	10	2	0.19	111410810	20799	38.37	5320	5390	5320	6980	3760	5370	5356.55	0.91	1011	5490	5430	5380	5320	5270	5405	5295	550	1610	1000	3650	10	1	53124634	2858	11.77	0.83	12	0.04	457.00	6503.00	7330	20240219	-26.60	4295	20231031	25.26	7330	-26.60	20240219	5320	1.13	20240423	7330	-26.60	20240219	4295	25.26	20231031	1.97	N	100790	1000	550 억	482472	N	N	48	N	N
46	20240423	120750	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5370	0	3	0.00	100902390	18844	34.77	5320	5390	5320	6980	3760	5370	5354.62	0.91	1097	5490	5430	5380	5320	5270	5405	5295	550	1610	1000	3650	10	1	53124634	2853	11.75	0.83	12	0.04	457.00	6503.00	7330	20240219	-26.74	4295	20231031	25.03	7330	-26.74	20240219	5320	0.94	20240423	7330	-26.74	20240219	4295	25.03	20231031	1.97	N	100790	1000	550 억	482472	N	N	48	N	N
47	20240423	110752	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5360	-10	5	-0.19	90899270	16979	31.32	5320	5390	5320	6980	3760	5370	5353.63	0.91	1239	5490	5430	5380	5320	5270	5405	5295	550	1610	1000	3650	10	1	53124634	2847	11.73	0.82	12	0.03	457.00	6503.00	7330	20240219	-26.88	4295	20231031	24.80	7330	-26.88	20240219	5320	0.75	20240423	7330	-26.88	20240219	4295	24.80	20231031	1.97	N	100790	1000	550 억	482472	N	N	48	N	N
48	20240423	100751	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5380	10	2	0.19	65525500	12258	22.61	5320	5390	5320	6980	3760	5370	5345.53	0.91	1421	5490	5430	5380	5320	5270	5405	5295	550	1610	1000	3650	10	1	53124634	2858	11.77	0.83	12	0.02	457.00	6503.00	7330	20240219	-26.60	4295	20231031	25.26	7330	-26.60	20240219	5320	1.13	20240423	7330	-26.60	20240219	4295	25.26	20231031	1.97	N	100790	1000	550 억	482472	N	N	48	N	N
49	20240423	090751	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5390	20	2	0.37	53309490	9980	18.41	5320	5390	5320	6980	3760	5370	5341.63	0.91	1357	5490	5430	5380	5320	5270	5405	5295	550	1610	1000	3650	10	1	53124634	2863	11.79	0.83	12	0.02	457.00	6503.00	7330	20240219	-26.47	4295	20231031	25.49	7330	-26.47	20240219	5320	1.32	20240423	7330	-26.47	20240219	4295	25.49	20231031	1.97	N	100790	1000	550 억	482472	N	N	48	N	N
50	20240422	160748	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5370	-40	5	-0.74	279645380	52103	132.16	5420	5440	5330	7030	3790	5410	5367.16	0.91	418	5563	5486	5403	5326	5243	5445	5285	550	1620	1000	3670	10	1	53124634	2853	11.75	0.83	12	0.10	457.00	6503.00	7330	20240219	-26.74	4295	20231031	25.03	7330	-26.74	20240219	5320	0.94	20240419	7330	-26.74	20240219	4295	25.03	20231031	1.91	N	100790	1000	550 억	481938	N	N	48	N	N
51	20240422	150747	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5360	-50	5	-0.92	261414740	48699	123.53	5420	5440	5330	7030	3790	5410	5367.97	0.91	659	5563	5486	5403	5326	5243	5445	5285	550	1620	1000	3670	10	1	53124634	2847	11.73	0.82	12	0.09	457.00	6503.00	7330	20240219	-26.88	4295	20231031	24.80	7330	-26.88	20240219	5320	0.75	20240419	7330	-26.88	20240219	4295	24.80	20231031	1.91	N	100790	1000	550 억	481938	N	N	68	N	N
52	20240422	140747	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5360	-50	5	-0.92	226250370	42121	106.84	5420	5440	5330	7030	3790	5410	5371.44	0.91	1019	5563	5486	5403	5326	5243	5445	5285	550	1620	1000	3670	10	1	53124634	2847	11.73	0.82	12	0.08	457.00	6503.00	7330	20240219	-26.88	4295	20231031	24.80	7330	-26.88	20240219	5320	0.75	20240419	7330	-26.88	20240219	4295	24.80	20231031	1.91	N	100790	1000	550 억	481938	N	N	68	N	N
53	20240422	130746	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5340	-70	5	-1.29	207931980	38688	98.14	5420	5440	5330	7030	3790	5410	5374.59	0.91	1684	5563	5486	5403	5326	5243	5445	5285	550	1620	1000	3670	10	1	53124634	2837	11.68	0.82	12	0.07	457.00	6503.00	7330	20240219	-27.15	4295	20231031	24.33	7330	-27.15	20240219	5320	0.38	20240419	7330	-27.15	20240219	4295	24.33	20231031	1.91	N	100790	1000	550 억	481938	N	N	68	N	N
54	20240422	120745	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5350	-60	5	-1.11	175596830	32631	82.77	5420	5440	5340	7030	3790	5410	5381.29	0.91	1794	5563	5486	5403	5326	5243	5445	5285	550	1620	1000	3670	10	1	53124634	2842	11.71	0.82	12	0.06	457.00	6503.00	7330	20240219	-27.01	4295	20231031	24.56	7330	-27.01	20240219	5320	0.56	20240419	7330	-27.01	20240219	4295	24.56	20231031	1.91	N	100790	1000	550 억	481938	N	N	68	N	N
55	20240422	110746	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5350	-60	5	-1.11	164898470	30631	77.70	5420	5440	5350	7030	3790	5410	5383.39	0.91	3105	5563	5486	5403	5326	5243	5445	5285	550	1620	1000	3670	10	1	53124634	2842	11.71	0.82	12	0.06	457.00	6503.00	7330	20240219	-27.01	4295	20231031	24.56	7330	-27.01	20240219	5320	0.56	20240419	7330	-27.01	20240219	4295	24.56	20231031	1.91	N	100790	1000	550 억	481938	N	N	68	N	N
56	20240422	100746	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5360	-50	5	-0.92	113631560	21059	53.42	5420	5440	5360	7030	3790	5410	5395.87	0.91	3090	5563	5486	5403	5326	5243	5445	5285	550	1620	1000	3670	10	1	53124634	2847	11.73	0.82	12	0.04	457.00	6503.00	7330	20240219	-26.88	4295	20231031	24.80	7330	-26.88	20240219	5320	0.75	20240419	7330	-26.88	20240219	4295	24.80	20231031	1.91	N	100790	1000	550 억	481938	N	N	68	N	N
57	20240422	090746	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5390	-20	5	-0.37	533970	99	0.25	5420	5420	5380	7030	3790	5410	5393.64	0.91	37	5563	5486	5403	5326	5243	5445	5285	550	1620	1000	3670	10	1	53124634	2863	11.79	0.83	12	0.00	457.00	6503.00	7330	20240219	-26.47	4295	20231031	25.49	7330	-26.47	20240219	5320	1.32	20240419	7330	-26.47	20240219	4295	25.49	20231031	1.91	N	100790	1000	550 억	481938	N	N	68	N	N
58	20240419	160713	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5410	-70	5	-1.28	211276010	39217	39.82	5480	5480	5320	7120	3840	5480	5387.36	0.89	-5187	5573	5526	5463	5416	5353	5550	5440	550	1640	1000	3720	10	1	54527350	2950	11.84	0.83	12	0.07	457.00	6503.00	7330	20240219	-26.19	4295	20231031	25.96	7330	-26.19	20240219	5320	1.69	20240419	7330	-26.19	20240219	4295	25.96	20231031	1.91	N	100790	1000	550 억	487082	N	N	68	N	N
59	20240419	150719	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5390	-90	5	-1.64	197966210	36756	37.32	5480	5480	5320	7120	3840	5480	5385.96	0.89	-4359	5573	5526	5463	5416	5353	5550	5440	550	1640	1000	3720	10	1	54527350	2939	11.79	0.83	12	0.07	457.00	6503.00	7330	20240219	-26.47	4295	20231031	25.49	7330	-26.47	20240219	5320	1.32	20240419	7330	-26.47	20240219	4295	25.49	20231031	1.91	N	100790	1000	550 억	487082	N	N	1088	N	N
60	20240419	140713	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5400	-80	5	-1.46	194288790	36075	36.63	5480	5480	5320	7120	3840	5480	5385.69	0.89	-3987	5573	5526	5463	5416	5353	5550	5440	550	1640	1000	3720	10	1	54527350	2944	11.82	0.83	12	0.07	457.00	6503.00	7330	20240219	-26.33	4295	20231031	25.73	7330	-26.33	20240219	5320	1.50	20240419	7330	-26.33	20240219	4295	25.73	20231031	1.91	N	100790	1000	550 억	487082	N	N	1088	N	N
61	20240419	130713	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5380	-100	5	-1.82	181242960	33657	34.17	5480	5480	5320	7120	3840	5480	5385.00	0.89	-3939	5573	5526	5463	5416	5353	5550	5440	550	1640	1000	3720	10	1	54527350	2934	11.77	0.83	12	0.06	457.00	6503.00	7330	20240219	-26.60	4295	20231031	25.26	7330	-26.60	20240219	5320	1.13	20240419	7330	-26.60	20240219	4295	25.26	20231031	1.91	N	100790	1000	550 억	487082	N	N	1088	N	N
62	20240419	120711	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5350	-130	5	-2.37	154486260	28658	29.10	5480	5480	5330	7120	3840	5480	5390.69	0.89	-3881	5573	5526	5463	5416	5353	5550	5440	550	1640	1000	3720	10	1	54527350	2917	11.71	0.82	12	0.05	457.00	6503.00	7330	20240219	-27.01	4295	20231031	24.56	7330	-27.01	20240219	5330	0.38	20240419	7330	-27.01	20240219	4295	24.56	20231031	1.91	N	100790	1000	550 억	487082	N	N	1088	N	N
63	20240419	110718	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5370	-110	5	-2.01	105603210	19538	19.84	5480	5480	5370	7120	3840	5480	5405.02	0.89	-3851	5573	5526	5463	5416	5353	5550	5440	550	1640	1000	3720	10	1	54527350	2928	11.75	0.83	12	0.04	457.00	6503.00	7330	20240219	-26.74	4295	20231031	25.03	7330	-26.74	20240219	5370	0.00	20240419	7330	-26.74	20240219	4295	25.03	20231031	1.91	N	100790	1000	550 억	487082	N	N	1088	N	N
64	20240419	100716	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5450	-30	5	-0.55	35512040	6555	6.66	5480	5480	5400	7120	3840	5480	5417.55	0.89	-264	5573	5526	5463	5416	5353	5550	5440	550	1640	1000	3720	10	1	54527350	2972	11.93	0.84	12	0.01	457.00	6503.00	7330	20240219	-25.65	4295	20231031	26.89	7330	-25.65	20240219	5390	1.11	20240411	7330	-25.65	20240219	4295	26.89	20231031	1.91	N	100790	1000	550 억	487082	N	N	1088	N	N
65	20240419	090710	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5420	-60	5	-1.09	5866550	1079	1.10	5480	5480	5420	7120	3840	5480	5437.03	0.89	-13	5573	5526	5463	5416	5353	5550	5440	550	1640	1000	3720	10	1	54527350	2955	11.86	0.83	12	0.00	457.00	6503.00	7330	20240219	-26.06	4295	20231031	26.19	7330	-26.06	20240219	5390	0.56	20240411	7330	-26.06	20240219	4295	26.19	20231031	1.91	N	100790	1000	550 억	487082	N	N	1088	N	N
66	20240418	160711	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5480	20	2	0.37	536089010	98495	202.73	5470	5510	5400	7090	3830	5460	5442.80	0.89	378	5680	5570	5500	5390	5320	5535	5355	550	1630	1000	3710	10	1	54527350	2988	11.99	0.84	12	0.18	457.00	6503.00	7330	20240219	-25.24	4295	20231031	27.59	7330	-25.24	20240219	5390	1.67	20240411	7330	-25.24	20240219	4295	27.59	20231031	1.90	N	100790	1000	550 억	486743	N	N	1088	N	N
67	20240418	150709	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5490	30	2	0.55	511273470	93963	193.40	5470	5510	5400	7090	3830	5460	5441.22	0.89	645	5680	5570	5500	5390	5320	5535	5355	550	1630	1000	3710	10	1	54527350	2994	12.01	0.84	12	0.17	457.00	6503.00	7330	20240219	-25.10	4295	20231031	27.82	7330	-25.10	20240219	5390	1.86	20240411	7330	-25.10	20240219	4295	27.82	20231031	1.90	N	100790	1000	550 억	486743	N	N	345	N	N
68	20240418	140715	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5480	20	2	0.37	398499350	73252	150.77	5470	5490	5400	7090	3830	5460	5440.12	0.89	686	5680	5570	5500	5390	5320	5535	5355	550	1630	1000	3710	10	1	54527350	2988	11.99	0.84	12	0.13	457.00	6503.00	7330	20240219	-25.24	4295	20231031	27.59	7330	-25.24	20240219	5390	1.67	20240411	7330	-25.24	20240219	4295	27.59	20231031	1.90	N	100790	1000	550 억	486743	N	N	345	N	N
69	20240418	130710	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5440	-20	5	-0.37	315625990	58072	119.53	5470	5490	5400	7090	3830	5460	5435.08	0.89	1164	5680	5570	5500	5390	5320	5535	5355	550	1630	1000	3710	10	1	54527350	2966	11.90	0.84	12	0.11	457.00	6503.00	7330	20240219	-25.78	4295	20231031	26.66	7330	-25.78	20240219	5390	0.93	20240411	7330	-25.78	20240219	4295	26.66	20231031	1.90	N	100790	1000	550 억	486743	N	N	345	N	N
70	20240418	120708	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5420	-40	5	-0.73	302972040	55740	114.73	5470	5490	5400	7090	3830	5460	5435.45	0.89	1447	5680	5570	5500	5390	5320	5535	5355	550	1630	1000	3710	10	1	54527350	2955	11.86	0.83	12	0.10	457.00	6503.00	7330	20240219	-26.06	4295	20231031	26.19	7330	-26.06	20240219	5390	0.56	20240411	7330	-26.06	20240219	4295	26.19	20231031	1.90	N	100790	1000	550 억	486743	N	N	345	N	N
71	20240418	110710	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5450	-10	5	-0.18	246697080	45396	93.44	5470	5490	5400	7090	3830	5460	5434.34	0.89	2143	5680	5570	5500	5390	5320	5535	5355	550	1630	1000	3710	10	1	54527350	2972	11.93	0.84	12	0.08	457.00	6503.00	7330	20240219	-25.65	4295	20231031	26.89	7330	-25.65	20240219	5390	1.11	20240411	7330	-25.65	20240219	4295	26.89	20231031	1.90	N	100790	1000	550 억	486743	N	N	345	N	N
72	20240418	100711	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5460	0	3	0.00	109232790	20043	41.25	5470	5490	5420	7090	3830	5460	5449.92	0.89	707	5680	5570	5500	5390	5320	5535	5355	550	1630	1000	3710	10	1	54527350	2977	11.95	0.84	12	0.04	457.00	6503.00	7330	20240219	-25.51	4295	20231031	27.12	7330	-25.51	20240219	5390	1.30	20240411	7330	-25.51	20240219	4295	27.12	20231031	1.90	N	100790	1000	550 억	486743	N	N	345	N	N
73	20240418	090709	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5470	10	2	0.18	16001530	2934	6.04	5470	5470	5420	7090	3830	5460	5453.83	0.89	7	5680	5570	5500	5390	5320	5535	5355	550	1630	1000	3710	10	1	54527350	2983	11.97	0.84	12	0.01	457.00	6503.00	7330	20240219	-25.38	4295	20231031	27.36	7330	-25.38	20240219	5390	1.48	20240411	7330	-25.38	20240219	4295	27.36	20231031	1.90	N	100790	1000	550 억	486743	N	N	345	N	N
74	20240417	160704	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5460	-40	5	-0.73	263354030	48148	48.72	5540	5610	5430	7150	3850	5500	5469.71	0.90	-3093	5893	5696	5563	5366	5233	5630	5300	550	1650	1000	3740	10	1	54527350	2977	11.95	0.84	12	0.09	457.00	6503.00	7330	20240219	-25.51	4295	20231031	27.12	7330	-25.51	20240219	5390	1.30	20240411	7330	-25.51	20240219	4295	27.12	20231031	1.92	N	100790	1000	550 억	489191	N	N	345	N	N
75	20240417	150716	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5440	-60	5	-1.09	245883370	44948	45.48	5540	5610	5430	7150	3850	5500	5470.40	0.90	-2465	5893	5696	5563	5366	5233	5630	5300	550	1650	1000	3740	10	1	54527350	2966	11.90	0.84	12	0.08	457.00	6503.00	7330	20240219	-25.78	4295	20231031	26.66	7330	-25.78	20240219	5390	0.93	20240411	7330	-25.78	20240219	4295	26.66	20231031	1.92	N	100790	1000	550 억	489191	N	N	1072	N	N
76	20240417	140709	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5480	-20	5	-0.36	224395300	41016	41.51	5540	5610	5430	7150	3850	5500	5470.92	0.90	-1895	5893	5696	5563	5366	5233	5630	5300	550	1650	1000	3740	10	1	54527350	2988	11.99	0.84	12	0.08	457.00	6503.00	7330	20240219	-25.24	4295	20231031	27.59	7330	-25.24	20240219	5390	1.67	20240411	7330	-25.24	20240219	4295	27.59	20231031	1.92	N	100790	1000	550 억	489191	N	N	1072	N	N
77	20240417	130712	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5480	-20	5	-0.36	215867010	39459	39.93	5540	5610	5430	7150	3850	5500	5470.67	0.90	-1895	5893	5696	5563	5366	5233	5630	5300	550	1650	1000	3740	10	1	54527350	2988	11.99	0.84	12	0.07	457.00	6503.00	7330	20240219	-25.24	4295	20231031	27.59	7330	-25.24	20240219	5390	1.67	20240411	7330	-25.24	20240219	4295	27.59	20231031	1.92	N	100790	1000	550 억	489191	N	N	1072	N	N
78	20240417	120713	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5450	-50	5	-0.91	207911770	38003	38.46	5540	5610	5430	7150	3850	5500	5470.93	0.90	-1895	5893	5696	5563	5366	5233	5630	5300	550	1650	1000	3740	10	1	54527350	2972	11.93	0.84	12	0.07	457.00	6503.00	7330	20240219	-25.65	4295	20231031	26.89	7330	-25.65	20240219	5390	1.11	20240411	7330	-25.65	20240219	4295	26.89	20231031	1.92	N	100790	1000	550 억	489191	N	N	1072	N	N
79	20240417	110715	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5460	-40	5	-0.73	185641520	33907	34.31	5540	5610	5440	7150	3850	5500	5475.02	0.90	-1842	5893	5696	5563	5366	5233	5630	5300	550	1650	1000	3740	10	1	54527350	2977	11.95	0.84	12	0.06	457.00	6503.00	7330	20240219	-25.51	4295	20231031	27.12	7330	-25.51	20240219	5390	1.30	20240411	7330	-25.51	20240219	4295	27.12	20231031	1.92	N	100790	1000	550 억	489191	N	N	1072	N	N
80	20240417	100709	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5450	-50	5	-0.91	104667530	19082	19.31	5540	5610	5450	7150	3850	5500	5485.14	0.90	-157	5893	5696	5563	5366	5233	5630	5300	550	1650	1000	3740	10	1	54527350	2972	11.93	0.84	12	0.03	457.00	6503.00	7330	20240219	-25.65	4295	20231031	26.89	7330	-25.65	20240219	5390	1.11	20240411	7330	-25.65	20240219	4295	26.89	20231031	1.92	N	100790	1000	550 억	489191	N	N	1072	N	N
81	20240417	090706	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5540	40	2	0.73	2171200	394	0.40	5540	5540	5490	7150	3850	5500	5510.66	0.90	-92	5893	5696	5563	5366	5233	5630	5300	550	1650	1000	3740	10	1	54527350	3021	12.12	0.85	12	0.00	457.00	6503.00	7330	20240219	-24.42	4295	20231031	28.99	7330	-24.42	20240219	5390	2.78	20240411	7330	-24.42	20240219	4295	28.99	20231031	1.92	N	100790	1000	550 억	489191	N	N	1072	N	N
82	20240416	160710	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5500	-80	5	-1.43	548240650	98723	248.63	5570	5760	5430	7250	3910	5580	5553.32	0.91	-8909	5773	5676	5613	5516	5453	5645	5485	550	1670	1000	3790	10	1	54527350	2999	12.04	0.85	12	0.18	457.00	6503.00	7330	20240219	-24.97	4295	20231031	28.06	7330	-24.97	20240219	5390	2.04	20240411	7330	-24.97	20240219	4295	28.06	20231031	1.95	N	100790	1000	550 억	494234	N	N	1072	N	N
83	20240416	150709	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5510	-70	5	-1.25	537172940	96712	243.56	5570	5760	5430	7250	3910	5580	5554.36	0.91	-8512	5773	5676	5613	5516	5453	5645	5485	550	1670	1000	3790	10	1	54527350	3004	12.06	0.85	12	0.18	457.00	6503.00	7330	20240219	-24.83	4295	20231031	28.29	7330	-24.83	20240219	5390	2.23	20240411	7330	-24.83	20240219	4295	28.29	20231031	1.95	N	100790	1000	550 억	494234	N	N	585	N	N
84	20240416	140708	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5540	-40	5	-0.72	477028100	85800	216.08	5570	5760	5430	7250	3910	5580	5559.77	0.91	-9018	5773	5676	5613	5516	5453	5645	5485	550	1670	1000	3790	10	1	54527350	3021	12.12	0.85	12	0.16	457.00	6503.00	7330	20240219	-24.42	4295	20231031	28.99	7330	-24.42	20240219	5390	2.78	20240411	7330	-24.42	20240219	4295	28.99	20231031	1.95	N	100790	1000	550 억	494234	N	N	585	N	N
85	20240416	130708	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5580	0	3	0.00	419032850	75329	189.71	5570	5760	5430	7250	3910	5580	5562.70	0.91	-9552	5773	5676	5613	5516	5453	5645	5485	550	1670	1000	3790	10	1	54527350	3043	12.21	0.86	12	0.14	457.00	6503.00	7330	20240219	-23.87	4295	20231031	29.92	7330	-23.87	20240219	5390	3.53	20240411	7330	-23.87	20240219	4295	29.92	20231031	1.95	N	100790	1000	550 억	494234	N	N	585	N	N
86	20240416	120711	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5460	-120	5	-2.15	151230450	27542	69.36	5570	5570	5430	7250	3910	5580	5490.90	0.91	-6743	5773	5676	5613	5516	5453	5645	5485	550	1670	1000	3790	10	1	54527350	2977	11.95	0.84	12	0.05	457.00	6503.00	7330	20240219	-25.51	4295	20231031	27.12	7330	-25.51	20240219	5390	1.30	20240411	7330	-25.51	20240219	4295	27.12	20231031	1.95	N	100790	1000	550 억	494234	N	N	585	N	N
87	20240416	110708	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5500	-80	5	-1.43	89094810	16153	40.68	5570	5570	5480	7250	3910	5580	5515.68	0.91	-6661	5773	5676	5613	5516	5453	5645	5485	550	1670	1000	3790	10	1	54527350	2999	12.04	0.85	12	0.03	457.00	6503.00	7330	20240219	-24.97	4295	20231031	28.06	7330	-24.97	20240219	5390	2.04	20240411	7330	-24.97	20240219	4295	28.06	20231031	1.95	N	100790	1000	550 억	494234	N	N	585	N	N
88	20240416	100700	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5530	-50	5	-0.90	35696110	6450	16.24	5570	5570	5520	7250	3910	5580	5534.28	0.91	-4472	5773	5676	5613	5516	5453	5645	5485	550	1670	1000	3790	10	1	54527350	3015	12.10	0.85	12	0.01	457.00	6503.00	7330	20240219	-24.56	4295	20231031	28.75	7330	-24.56	20240219	5390	2.60	20240411	7330	-24.56	20240219	4295	28.75	20231031	1.95	N	100790	1000	550 억	494234	N	N	585	N	N
89	20240416	090700	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5560	-20	5	-0.36	3257900	587	1.48	5570	5570	5550	7250	3910	5580	5550.09	0.91	-581	5773	5676	5613	5516	5453	5645	5485	550	1670	1000	3790	10	1	54527350	3032	12.17	0.85	12	0.00	457.00	6503.00	7330	20240219	-24.15	4295	20231031	29.45	7330	-24.15	20240219	5390	3.15	20240411	7330	-24.15	20240219	4295	29.45	20231031	1.95	N	100790	1000	550 억	494234	N	N	585	N	N
90	20240415	160659	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5580	-130	5	-2.28	222522630	39703	22.09	5700	5710	5550	7420	4000	5710	5604.68	0.92	-6867	5996	5852	5636	5492	5276	5925	5565	550	1710	1000	3880	10	1	54527350	3043	12.21	0.86	12	0.07	457.00	6503.00	7330	20240219	-23.87	4295	20231031	29.92	7330	-23.87	20240219	5390	3.53	20240411	7330	-23.87	20240219	4295	29.92	20231031	1.92	N	100790	1000	550 억	501411	N	N	585	N	N
91	20240415	150703	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5610	-100	5	-1.75	214531910	38271	21.30	5700	5710	5550	7420	4000	5710	5605.60	0.92	-6751	5996	5852	5636	5492	5276	5925	5565	550	1710	1000	3880	10	1	54527350	3059	12.28	0.86	12	0.07	457.00	6503.00	7330	20240219	-23.47	4295	20231031	30.62	7330	-23.47	20240219	5390	4.08	20240411	7330	-23.47	20240219	4295	30.62	20231031	1.92	N	100790	1000	550 억	501411	N	N	0	N	N
92	20240415	140657	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5600	-110	5	-1.93	204948580	36562	20.34	5700	5710	5550	7420	4000	5710	5605.51	0.92	-6251	5996	5852	5636	5492	5276	5925	5565	550	1710	1000	3880	10	1	54527350	3054	12.25	0.86	12	0.07	457.00	6503.00	7330	20240219	-23.60	4295	20231031	30.38	7330	-23.60	20240219	5390	3.90	20240411	7330	-23.60	20240219	4295	30.38	20231031	1.92	N	100790	1000	550 억	501411	N	N	0	N	N
93	20240415	130651	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5610	-100	5	-1.75	116127570	20592	11.46	5700	5710	5590	7420	4000	5710	5639.45	0.92	-6422	5996	5852	5636	5492	5276	5925	5565	550	1710	1000	3880	10	1	54527350	3059	12.28	0.86	12	0.04	457.00	6503.00	7330	20240219	-23.47	4295	20231031	30.62	7330	-23.47	20240219	5390	4.08	20240411	7330	-23.47	20240219	4295	30.62	20231031	1.92	N	100790	1000	550 억	501411	N	N	0	N	N
94	20240415	120701	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5600	-110	5	-1.93	108981910	19316	10.75	5700	5710	5600	7420	4000	5710	5642.05	0.92	-5288	5996	5852	5636	5492	5276	5925	5565	550	1710	1000	3880	10	1	54527350	3054	12.25	0.86	12	0.04	457.00	6503.00	7330	20240219	-23.60	4295	20231031	30.38	7330	-23.60	20240219	5390	3.90	20240411	7330	-23.60	20240219	4295	30.38	20231031	1.92	N	100790	1000	550 억	501411	N	N	0	N	N
95	20240415	110701	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5620	-90	5	-1.58	95605750	16932	9.42	5700	5710	5610	7420	4000	5710	5646.45	0.92	-3632	5996	5852	5636	5492	5276	5925	5565	550	1710	1000	3880	10	1	54527350	3064	12.30	0.86	12	0.03	457.00	6503.00	7330	20240219	-23.33	4295	20231031	30.85	7330	-23.33	20240219	5390	4.27	20240411	7330	-23.33	20240219	4295	30.85	20231031	1.92	N	100790	1000	550 억	501411	N	N	0	N	N
96	20240415	100657	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5620	-90	5	-1.58	73864410	13065	7.27	5700	5710	5620	7420	4000	5710	5653.61	0.92	-2029	5996	5852	5636	5492	5276	5925	5565	550	1710	1000	3880	10	1	54527350	3064	12.30	0.86	12	0.02	457.00	6503.00	7330	20240219	-23.33	4295	20231031	30.85	7330	-23.33	20240219	5390	4.27	20240411	7330	-23.33	20240219	4295	30.85	20231031	1.92	N	100790	1000	550 억	501411	N	N	0	N	N
97	20240415	090702	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5650	-60	5	-1.05	8506230	1495	0.83	5700	5710	5650	7420	4000	5710	5689.79	0.92	-1096	5996	5852	5636	5492	5276	5925	5565	550	1710	1000	3880	10	1	54527350	3081	12.36	0.87	12	0.00	457.00	6503.00	7330	20240219	-22.92	4295	20231031	31.55	7330	-22.92	20240219	5390	4.82	20240411	7330	-22.92	20240219	4295	31.55	20231031	1.92	N	100790	1000	550 억	501411	N	N	0	N	N
98	20240412	160657	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5710	280	2	5.16	1017448230	179698	157.35	5470	5780	5420	7050	3810	5430	5661.99	0.91	5870	5643	5536	5463	5356	5283	5500	5320	550	1620	1000	3690	10	1	54527350	3114	12.49	0.88	12	0.33	457.00	6503.00	7330	20240219	-22.10	4295	20231031	32.95	7330	-22.10	20240219	5390	5.94	20240411	7330	-22.10	20240219	4295	32.95	20231031	2.00	N	100790	1000	550 억	495502	N	N	0	N	N
99	20240412	150659	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5710	280	2	5.16	973817700	172040	150.65	5470	5780	5420	7050	3810	5430	5660.41	0.91	7078	5643	5536	5463	5356	5283	5500	5320	550	1620	1000	3690	10	1	54527350	3114	12.49	0.88	12	0.32	457.00	6503.00	7330	20240219	-22.10	4295	20231031	32.95	7330	-22.10	20240219	5390	5.94	20240411	7330	-22.10	20240219	4295	32.95	20231031	2.00	N	100790	1000	550 억	495502	N	N	0	N	N
100	20240412	140656	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5730	300	2	5.52	918901100	162440	142.24	5470	5780	5420	7050	3810	5430	5656.86	0.91	10682	5643	5536	5463	5356	5283	5500	5320	550	1620	1000	3690	10	1	54527350	3124	12.54	0.88	12	0.30	457.00	6503.00	7330	20240219	-21.83	4295	20231031	33.41	7330	-21.83	20240219	5390	6.31	20240411	7330	-21.83	20240219	4295	33.41	20231031	2.00	N	100790	1000	550 억	495502	N	N	0	N	N
101	20240412	130649	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5730	300	2	5.52	839440550	148564	130.09	5470	5780	5420	7050	3810	5430	5650.36	0.91	11333	5643	5536	5463	5356	5283	5500	5320	550	1620	1000	3690	10	1	54527350	3124	12.54	0.88	12	0.27	457.00	6503.00	7330	20240219	-21.83	4295	20231031	33.41	7330	-21.83	20240219	5390	6.31	20240411	7330	-21.83	20240219	4295	33.41	20231031	2.00	N	100790	1000	550 억	495502	N	N	0	N	N
102	20240412	120655	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5700	270	2	4.97	727295120	128932	112.90	5470	5780	5420	7050	3810	5430	5640.92	0.91	12286	5643	5536	5463	5356	5283	5500	5320	550	1620	1000	3690	10	1	54527350	3108	12.47	0.88	12	0.24	457.00	6503.00	7330	20240219	-22.24	4295	20231031	32.71	7330	-22.24	20240219	5390	5.75	20240411	7330	-22.24	20240219	4295	32.71	20231031	2.00	N	100790	1000	550 억	495502	N	N	0	N	N
103	20240412	110653	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5700	270	2	4.97	539271220	96105	84.15	5470	5770	5420	7050	3810	5430	5611.27	0.91	17417	5643	5536	5463	5356	5283	5500	5320	550	1620	1000	3690	10	1	54527350	3108	12.47	0.88	12	0.18	457.00	6503.00	7330	20240219	-22.24	4295	20231031	32.71	7330	-22.24	20240219	5390	5.75	20240411	7330	-22.24	20240219	4295	32.71	20231031	2.00	N	100790	1000	550 억	495502	N	N	0	N	N
104	20240412	100653	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5600	170	2	3.13	258349100	46559	40.77	5470	5650	5420	7050	3810	5430	5548.85	0.91	14824	5643	5536	5463	5356	5283	5500	5320	550	1620	1000	3690	10	1	54527350	3054	12.25	0.86	12	0.09	457.00	6503.00	7330	20240219	-23.60	4295	20231031	30.38	7330	-23.60	20240219	5390	3.90	20240411	7330	-23.60	20240219	4295	30.38	20231031	2.00	N	100790	1000	550 억	495502	N	N	0	N	N
105	20240412	090653	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5420	-10	5	-0.18	10500580	1934	1.69	5470	5470	5420	7050	3810	5430	5429.46	0.91	-816	5643	5536	5463	5356	5283	5500	5320	550	1620	1000	3690	10	1	54527350	2955	11.86	0.83	12	0.00	457.00	6503.00	7330	20240219	-26.06	4295	20231031	26.19	7330	-26.06	20240219	5390	0.56	20240411	7330	-26.06	20240219	4295	26.19	20231031	2.00	N	100790	1000	550 억	495502	N	N	0	N	N
106	20240411	160648	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5430	-160	5	-2.86	617173300	113616	189.70	5500	5570	5390	7260	3920	5590	5432.10	0.91	1540	5743	5666	5603	5526	5463	5635	5495	550	1670	1000	3800	10	1	54527350	2961	11.88	0.83	12	0.21	457.00	6503.00	7330	20240219	-25.92	4295	20231031	26.43	7330	-25.92	20240219	5390	0.74	20240411	7330	-25.92	20240219	4295	26.43	20231031	2.02	N	100790	1000	550 억	493963	N	N	0	N	N
107	20240411	150655	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5440	-150	5	-2.68	520620220	95847	160.03	5500	5570	5390	7260	3920	5590	5431.78	0.91	2374	5743	5666	5603	5526	5463	5635	5495	550	1670	1000	3800	10	1	54527350	2966	11.90	0.84	12	0.18	457.00	6503.00	7330	20240219	-25.78	4295	20231031	26.66	7330	-25.78	20240219	5390	0.93	20240411	7330	-25.78	20240219	4295	26.66	20231031	2.02	N	100790	1000	550 억	493963	N	N	0	N	N
108	20240411	140651	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5470	-120	5	-2.15	501832110	92398	154.27	5500	5570	5390	7260	3920	5590	5431.20	0.91	4267	5743	5666	5603	5526	5463	5635	5495	550	1670	1000	3800	10	1	54527350	2983	11.97	0.84	12	0.17	457.00	6503.00	7330	20240219	-25.38	4295	20231031	27.36	7330	-25.38	20240219	5390	1.48	20240411	7330	-25.38	20240219	4295	27.36	20231031	2.02	N	100790	1000	550 억	493963	N	N	0	N	N
109	20240411	130644	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5460	-130	5	-2.33	458645410	84477	141.05	5500	5570	5390	7260	3920	5590	5429.23	0.91	2864	5743	5666	5603	5526	5463	5635	5495	550	1670	1000	3800	10	1	54527350	2977	11.95	0.84	12	0.15	457.00	6503.00	7330	20240219	-25.51	4295	20231031	27.12	7330	-25.51	20240219	5390	1.30	20240411	7330	-25.51	20240219	4295	27.12	20231031	2.02	N	100790	1000	550 억	493963	N	N	0	N	N
110	20240411	120653	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5460	-130	5	-2.33	435966230	80325	134.11	5500	5570	5390	7260	3920	5590	5427.53	0.91	3171	5743	5666	5603	5526	5463	5635	5495	550	1670	1000	3800	10	1	54527350	2977	11.95	0.84	12	0.15	457.00	6503.00	7330	20240219	-25.51	4295	20231031	27.12	7330	-25.51	20240219	5390	1.30	20240411	7330	-25.51	20240219	4295	27.12	20231031	2.02	N	100790	1000	550 억	493963	N	N	0	N	N
111	20240411	110647	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5430	-160	5	-2.86	412801220	76073	127.01	5500	5570	5390	7260	3920	5590	5426.38	0.91	4091	5743	5666	5603	5526	5463	5635	5495	550	1670	1000	3800	10	1	54527350	2961	11.88	0.83	12	0.14	457.00	6503.00	7330	20240219	-25.92	4295	20231031	26.43	7330	-25.92	20240219	5390	0.74	20240411	7330	-25.92	20240219	4295	26.43	20231031	2.02	N	100790	1000	550 억	493963	N	N	0	N	N
112	20240411	100654	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5450	-140	5	-2.50	88045970	16056	26.81	5500	5570	5450	7260	3920	5590	5483.68	0.91	49	5743	5666	5603	5526	5463	5635	5495	550	1670	1000	3800	10	1	54527350	2972	11.93	0.84	12	0.03	457.00	6503.00	7330	20240219	-25.65	4295	20231031	26.89	7330	-25.65	20240219	5400	0.93	20240403	7330	-25.65	20240219	4295	26.89	20231031	2.02	N	100790	1000	550 억	493963	N	N	0	N	N
113	20240411	090650	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5480	-110	5	-1.97	17169780	3124	5.22	5500	5570	5480	7260	3920	5590	5496.09	0.91	-373	5743	5666	5603	5526	5463	5635	5495	550	1670	1000	3800	10	1	54527350	2988	11.99	0.84	12	0.01	457.00	6503.00	7330	20240219	-25.24	4295	20231031	27.59	7330	-25.24	20240219	5400	1.48	20240403	7330	-25.24	20240219	4295	27.59	20231031	2.02	N	100790	1000	550 억	493963	N	N	0	N	N
114	20240409	160639	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5590	-60	5	-1.06	335219750	59873	94.43	5650	5680	5540	7340	3960	5650	5598.88	0.92	-5855	5803	5726	5643	5566	5483	5685	5525	550	1690	1000	3840	10	1	54527350	3048	12.23	0.86	12	0.11	457.00	6503.00	7330	20240219	-23.74	4295	20231031	30.15	7330	-23.74	20240219	5400	3.52	20240403	7330	-23.74	20240219	4295	30.15	20231031	2.07	N	100790	1000	550 억	499129	N	N	0	N	N
115	20240409	150644	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5630	-20	5	-0.35	291598650	52057	82.10	5650	5680	5540	7340	3960	5650	5601.53	0.92	-5502	5803	5726	5643	5566	5483	5685	5525	550	1690	1000	3840	10	1	54527350	3070	12.32	0.87	12	0.10	457.00	6503.00	7330	20240219	-23.19	4295	20231031	31.08	7330	-23.19	20240219	5400	4.26	20240403	7330	-23.19	20240219	4295	31.08	20231031	2.07	N	100790	1000	550 억	499129	N	N	0	N	N
116	20240409	140648	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5560	-90	5	-1.59	266432500	47560	75.01	5650	5680	5540	7340	3960	5650	5602.03	0.92	-4253	5803	5726	5643	5566	5483	5685	5525	550	1690	1000	3840	10	1	54527350	3032	12.17	0.85	12	0.09	457.00	6503.00	7330	20240219	-24.15	4295	20231031	29.45	7330	-24.15	20240219	5400	2.96	20240403	7330	-24.15	20240219	4295	29.45	20231031	2.07	N	100790	1000	550 억	499129	N	N	0	N	N
117	20240409	130642	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5580	-70	5	-1.24	228279010	40714	64.21	5650	5680	5540	7340	3960	5650	5606.89	0.92	-4074	5803	5726	5643	5566	5483	5685	5525	550	1690	1000	3840	10	1	54527350	3043	12.21	0.86	12	0.07	457.00	6503.00	7330	20240219	-23.87	4295	20231031	29.92	7330	-23.87	20240219	5400	3.33	20240403	7330	-23.87	20240219	4295	29.92	20231031	2.07	N	100790	1000	550 억	499129	N	N	0	N	N
118	20240409	120644	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5570	-80	5	-1.42	202925140	36150	57.02	5650	5680	5560	7340	3960	5650	5613.42	0.92	-4002	5803	5726	5643	5566	5483	5685	5525	550	1690	1000	3840	10	1	54527350	3037	12.19	0.86	12	0.07	457.00	6503.00	7330	20240219	-24.01	4295	20231031	29.69	7330	-24.01	20240219	5400	3.15	20240403	7330	-24.01	20240219	4295	29.69	20231031	2.07	N	100790	1000	550 억	499129	N	N	0	N	N
119	20240409	110644	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5630	-20	5	-0.35	124029050	21994	34.69	5650	5680	5590	7340	3960	5650	5639.22	0.92	-4283	5803	5726	5643	5566	5483	5685	5525	550	1690	1000	3840	10	1	54527350	3070	12.32	0.87	12	0.04	457.00	6503.00	7330	20240219	-23.19	4295	20231031	31.08	7330	-23.19	20240219	5400	4.26	20240403	7330	-23.19	20240219	4295	31.08	20231031	2.07	N	100790	1000	550 억	499129	N	N	0	N	N
120	20240409	100638	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5670	20	2	0.35	32829930	5814	9.17	5650	5680	5610	7340	3960	5650	5646.70	0.92	-657	5803	5726	5643	5566	5483	5685	5525	550	1690	1000	3840	10	1	54527350	3092	12.41	0.87	12	0.01	457.00	6503.00	7330	20240219	-22.65	4295	20231031	32.01	7330	-22.65	20240219	5400	5.00	20240403	7330	-22.65	20240219	4295	32.01	20231031	2.07	N	100790	1000	550 억	499129	N	N	0	N	N
121	20240409	090651	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5640	-10	5	-0.18	8271980	1469	2.32	5650	5670	5610	7340	3960	5650	5631.03	0.92	-424	5803	5726	5643	5566	5483	5685	5525	550	1690	1000	3840	10	1	54527350	3075	12.34	0.87	12	0.00	457.00	6503.00	7330	20240219	-23.06	4295	20231031	31.32	7330	-23.06	20240219	5400	4.44	20240403	7330	-23.06	20240219	4295	31.32	20231031	2.07	N	100790	1000	550 억	499129	N	N	0	N	N
122	20240408	160636	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5650	-40	5	-0.70	349596390	62194	55.39	5720	5720	5560	7390	3990	5690	5621.06	0.94	5332	5823	5756	5633	5566	5443	5790	5600	550	1700	1000	3860	10	1	54527350	3081	12.36	0.87	12	0.11	457.00	6503.00	7330	20240219	-22.92	4295	20231031	31.55	7330	-22.92	20240219	5400	4.63	20240403	7330	-22.92	20240219	4295	31.55	20231031	2.07	N	100790	1000	550 억	512273	N	N	0	N	N
123	20240408	150642	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5640	-50	5	-0.88	324619390	57766	51.45	5720	5720	5560	7390	3990	5690	5619.56	0.94	5021	5823	5756	5633	5566	5443	5790	5600	550	1700	1000	3860	10	1	54527350	3075	12.34	0.87	12	0.11	457.00	6503.00	7330	20240219	-23.06	4295	20231031	31.32	7330	-23.06	20240219	5400	4.44	20240403	7330	-23.06	20240219	4295	31.32	20231031	2.07	N	100790	1000	550 억	512273	N	N	0	N	N
124	20240408	140644	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5690	0	3	0.00	255401560	45524	40.55	5720	5720	5560	7390	3990	5690	5610.26	0.94	4880	5823	5756	5633	5566	5443	5790	5600	550	1700	1000	3860	10	1	54527350	3103	12.45	0.87	12	0.08	457.00	6503.00	7330	20240219	-22.37	4295	20231031	32.48	7330	-22.37	20240219	5400	5.37	20240403	7330	-22.37	20240219	4295	32.48	20231031	2.07	N	100790	1000	550 억	512273	N	N	0	N	N
125	20240408	130640	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5580	-110	5	-1.93	155472230	27822	24.78	5720	5720	5560	7390	3990	5690	5588.10	0.94	-4719	5823	5756	5633	5566	5443	5790	5600	550	1700	1000	3860	10	1	54527350	3043	12.21	0.86	12	0.05	457.00	6503.00	7330	20240219	-23.87	4295	20231031	29.92	7330	-23.87	20240219	5400	3.33	20240403	7330	-23.87	20240219	4295	29.92	20231031	2.07	N	100790	1000	550 억	512273	N	N	0	N	N
126	20240408	120643	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5590	-100	5	-1.76	145899600	26105	23.25	5720	5720	5560	7390	3990	5690	5588.95	0.94	-4138	5823	5756	5633	5566	5443	5790	5600	550	1700	1000	3860	10	1	54527350	3048	12.23	0.86	12	0.05	457.00	6503.00	7330	20240219	-23.74	4295	20231031	30.15	7330	-23.74	20240219	5400	3.52	20240403	7330	-23.74	20240219	4295	30.15	20231031	2.07	N	100790	1000	550 억	512273	N	N	0	N	N
127	20240408	110644	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5570	-120	5	-2.11	113683580	20330	18.11	5720	5720	5560	7390	3990	5690	5591.91	0.94	-2965	5823	5756	5633	5566	5443	5790	5600	550	1700	1000	3860	10	1	54527350	3037	12.19	0.86	12	0.04	457.00	6503.00	7330	20240219	-24.01	4295	20231031	29.69	7330	-24.01	20240219	5400	3.15	20240403	7330	-24.01	20240219	4295	29.69	20231031	2.07	N	100790	1000	550 억	512273	N	N	0	N	N
128	20240408	100636	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5600	-90	5	-1.58	56620610	10091	8.99	5720	5720	5570	7390	3990	5690	5611.00	0.94	-2241	5823	5756	5633	5566	5443	5790	5600	550	1700	1000	3860	10	1	54527350	3054	12.25	0.86	12	0.02	457.00	6503.00	7330	20240219	-23.60	4295	20231031	30.38	7330	-23.60	20240219	5400	3.70	20240403	7330	-23.60	20240219	4295	30.38	20231031	2.07	N	100790	1000	550 억	512273	N	N	0	N	N
129	20240408	090644	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5640	-50	5	-0.88	5412000	952	0.85	5720	5720	5630	7390	3990	5690	5684.87	0.94	-495	5823	5756	5633	5566	5443	5790	5600	550	1700	1000	3860	10	1	54527350	3075	12.34	0.87	12	0.00	457.00	6503.00	7330	20240219	-23.06	4295	20231031	31.32	7330	-23.06	20240219	5400	4.44	20240403	7330	-23.06	20240219	4295	31.32	20231031	2.07	N	100790	1000	550 억	512273	N	N	0	N	N
130	20240405	160643	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5690	-30	5	-0.52	628815180	112143	149.17	5650	5700	5510	7430	4010	5720	5607.06	0.92	9182	5940	5830	5740	5630	5540	5885	5685	550	1710	1000	3880	10	1	54527350	3103	12.45	0.87	12	0.21	457.00	6503.00	7330	20240219	-22.37	4295	20231031	32.48	7330	-22.37	20240219	5400	5.37	20240403	7330	-22.37	20240219	4295	32.48	20231031	2.02	N	100790	1000	550 억	502346	N	N	0	N	N
131	20240405	150639	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5640	-80	5	-1.40	596656930	106461	141.61	5650	5700	5510	7430	4010	5720	5604.46	0.92	13150	5940	5830	5740	5630	5540	5885	5685	550	1710	1000	3880	10	1	54527350	3075	12.34	0.87	12	0.20	457.00	6503.00	7330	20240219	-23.06	4295	20231031	31.32	7330	-23.06	20240219	5400	4.44	20240403	7330	-23.06	20240219	4295	31.32	20231031	2.02	N	100790	1000	550 억	502346	N	N	0	N	N
132	20240405	140638	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5680	-40	5	-0.70	502805400	89842	119.50	5650	5700	5510	7430	4010	5720	5596.55	0.92	15652	5940	5830	5740	5630	5540	5885	5685	550	1710	1000	3880	10	1	54527350	3097	12.43	0.87	12	0.16	457.00	6503.00	7330	20240219	-22.51	4295	20231031	32.25	7330	-22.51	20240219	5400	5.19	20240403	7330	-22.51	20240219	4295	32.25	20231031	2.02	N	100790	1000	550 억	502346	N	N	0	N	N
133	20240405	130637	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5660	-60	5	-1.05	459481250	82215	109.36	5650	5690	5510	7430	4010	5720	5588.78	0.92	20544	5940	5830	5740	5630	5540	5885	5685	550	1710	1000	3880	10	1	54527350	3086	12.39	0.87	12	0.15	457.00	6503.00	7330	20240219	-22.78	4295	20231031	31.78	7330	-22.78	20240219	5400	4.81	20240403	7330	-22.78	20240219	4295	31.78	20231031	2.02	N	100790	1000	550 억	502346	N	N	0	N	N
134	20240405	120638	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5670	-50	5	-0.87	412598210	73942	98.35	5650	5690	5510	7430	4010	5720	5580.03	0.92	23355	5940	5830	5740	5630	5540	5885	5685	550	1710	1000	3880	10	1	54527350	3092	12.41	0.87	12	0.14	457.00	6503.00	7330	20240219	-22.65	4295	20231031	32.01	7330	-22.65	20240219	5400	5.00	20240403	7330	-22.65	20240219	4295	32.01	20231031	2.02	N	100790	1000	550 억	502346	N	N	0	N	N
135	20240405	110642	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5570	-150	5	-2.62	314555190	56445	75.08	5650	5690	5510	7430	4010	5720	5572.77	0.92	13826	5940	5830	5740	5630	5540	5885	5685	550	1710	1000	3880	10	1	54527350	3037	12.19	0.86	12	0.10	457.00	6503.00	7330	20240219	-24.01	4295	20231031	29.69	7330	-24.01	20240219	5400	3.15	20240403	7330	-24.01	20240219	4295	29.69	20231031	2.02	N	100790	1000	550 억	502346	N	N	0	N	N
136	20240405	100548	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5650	-70	5	-1.22	106124150	18848	25.07	5650	5690	5610	7430	4010	5720	5630.53	0.92	799	5940	5830	5740	5630	5540	5885	5685	550	1710	1000	3880	10	1	54527350	3081	12.36	0.87	12	0.03	457.00	6503.00	7330	20240219	-22.92	4295	20231031	31.55	7330	-22.92	20240219	5400	4.63	20240403	7330	-22.92	20240219	4295	31.55	20231031	2.02	N	100790	1000	550 억	502346	N	N	0	N	N
137	20240405	090630	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5610	-110	5	-1.92	29937370	5320	7.08	5650	5650	5610	7430	4010	5720	5627.33	0.92	563	5940	5830	5740	5630	5540	5885	5685	550	1710	1000	3880	10	1	54527350	3059	12.28	0.86	12	0.01	457.00	6503.00	7330	20240219	-23.47	4295	20231031	30.62	7330	-23.47	20240219	5400	3.89	20240403	7330	-23.47	20240219	4295	30.62	20231031	2.02	N	100790	1000	550 억	502346	N	N	0	N	N
138	20240404	160630	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5720	30	2	0.53	427818620	74788	43.65	5690	5850	5650	7390	3990	5690	5720.42	0.94	-12914	5950	5820	5610	5480	5270	5885	5545	550	1700	1000	3860	10	1	54527350	3119	12.52	0.88	12	0.14	457.00	6503.00	7330	20240219	-21.96	4295	20231031	33.18	7330	-21.96	20240219	5400	5.93	20240403	7330	-21.96	20240219	4295	33.18	20231031	2.18	N	100790	1000	550 억	515235	N	N	731	N	N
139	20240404	150627	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5700	10	2	0.18	414087620	72380	42.24	5690	5850	5650	7390	3990	5690	5721.02	0.94	-11996	5950	5820	5610	5480	5270	5885	5545	550	1700	1000	3860	10	1	54527350	3108	12.47	0.88	12	0.13	457.00	6503.00	7330	20240219	-22.24	4295	20231031	32.71	7330	-22.24	20240219	5400	5.56	20240403	7330	-22.24	20240219	4295	32.71	20231031	2.18	N	100790	1000	550 억	515235	N	N	731	N	N
140	20240404	140630	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5730	40	2	0.70	384237550	67145	39.19	5690	5850	5650	7390	3990	5690	5722.50	0.94	-10679	5950	5820	5610	5480	5270	5885	5545	550	1700	1000	3860	10	1	54527350	3124	12.54	0.88	12	0.12	457.00	6503.00	7330	20240219	-21.83	4295	20231031	33.41	7330	-21.83	20240219	5400	6.11	20240403	7330	-21.83	20240219	4295	33.41	20231031	2.18	N	100790	1000	550 억	515235	N	N	731	N	N
141	20240404	130623	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5650	-40	5	-0.70	330150720	57659	33.65	5690	5850	5650	7390	3990	5690	5725.92	0.94	-10817	5950	5820	5610	5480	5270	5885	5545	550	1700	1000	3860	10	1	54527350	3081	12.36	0.87	12	0.11	457.00	6503.00	7330	20240219	-22.92	4295	20231031	31.55	7330	-22.92	20240219	5400	4.63	20240403	7330	-22.92	20240219	4295	31.55	20231031	2.18	N	100790	1000	550 억	515235	N	N	731	N	N
142	20240404	120627	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5710	20	2	0.35	302354750	52760	30.79	5690	5850	5650	7390	3990	5690	5730.76	0.94	-9280	5950	5820	5610	5480	5270	5885	5545	550	1700	1000	3860	10	1	54527350	3114	12.49	0.88	12	0.10	457.00	6503.00	7330	20240219	-22.10	4295	20231031	32.95	7330	-22.10	20240219	5400	5.74	20240403	7330	-22.10	20240219	4295	32.95	20231031	2.18	N	100790	1000	550 억	515235	N	N	731	N	N
143	20240404	110629	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5710	20	2	0.35	147078470	25857	15.09	5690	5720	5650	7390	3990	5690	5688.15	0.94	-8939	5950	5820	5610	5480	5270	5885	5545	550	1700	1000	3860	10	1	54527350	3114	12.49	0.88	12	0.05	457.00	6503.00	7330	20240219	-22.10	4295	20231031	32.95	7330	-22.10	20240219	5400	5.74	20240403	7330	-22.10	20240219	4295	32.95	20231031	2.18	N	100790	1000	550 억	515235	N	N	731	N	N
144	20240404	100628	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5670	-20	5	-0.35	18142340	3192	1.86	5690	5710	5650	7390	3990	5690	5683.69	0.94	-1852	5950	5820	5610	5480	5270	5885	5545	550	1700	1000	3860	10	1	54527350	3092	12.41	0.87	12	0.01	457.00	6503.00	7330	20240219	-22.65	4295	20231031	32.01	7330	-22.65	20240219	5400	5.00	20240403	7330	-22.65	20240219	4295	32.01	20231031	2.18	N	100790	1000	550 억	515235	N	N	731	N	N
145	20240404	090628	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5710	20	2	0.35	2210020	389	0.23	5690	5710	5650	7390	3990	5690	5681.29	0.94	-145	5950	5820	5610	5480	5270	5885	5545	550	1700	1000	3860	10	1	54527350	3114	12.49	0.88	12	0.00	457.00	6503.00	7330	20240219	-22.10	4295	20231031	32.95	7330	-22.10	20240219	5400	5.74	20240403	7330	-22.10	20240219	4295	32.95	20231031	2.18	N	100790	1000	550 억	515235	N	N	731	N	N
146	20240403	160628	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5690	10	2	0.18	952668110	171308	53.73	5680	5740	5400	7380	3980	5680	5561.14	0.93	8096	5933	5806	5683	5556	5433	5745	5495	550	1700	1000	3860	10	1	54527350	3103	12.45	0.87	12	0.31	457.00	6503.00	7330	20240219	-22.37	4295	20231031	32.48	7330	-22.37	20240219	5400	5.37	20240403	7330	-22.37	20240219	4295	32.48	20231031	2.20	N	100790	1000	550 억	506602	N	N	731	N	N
147	20240403	150626	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5660	-20	5	-0.35	912829710	164290	51.53	5680	5740	5400	7380	3980	5680	5556.21	0.93	9247	5933	5806	5683	5556	5433	5745	5495	550	1700	1000	3860	10	1	54527350	3086	12.39	0.87	12	0.30	457.00	6503.00	7330	20240219	-22.78	4295	20231031	31.78	7330	-22.78	20240219	5400	4.81	20240403	7330	-22.78	20240219	4295	31.78	20231031	2.20	N	100790	1000	550 억	506602	N	N	474	N	N
148	20240403	140622	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5680	0	3	0.00	841949440	151796	47.61	5680	5740	5400	7380	3980	5680	5546.59	0.93	12534	5933	5806	5683	5556	5433	5745	5495	550	1700	1000	3860	10	1	54527350	3097	12.43	0.87	12	0.28	457.00	6503.00	7330	20240219	-22.51	4295	20231031	32.25	7330	-22.51	20240219	5400	5.19	20240403	7330	-22.51	20240219	4295	32.25	20231031	2.20	N	100790	1000	550 억	506602	N	N	474	N	N
149	20240403	130622	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5660	-20	5	-0.35	676358430	122725	38.49	5680	5680	5400	7380	3980	5680	5511.17	0.93	20829	5933	5806	5683	5556	5433	5745	5495	550	1700	1000	3860	10	1	54527350	3086	12.39	0.87	12	0.23	457.00	6503.00	7330	20240219	-22.78	4295	20231031	31.78	7330	-22.78	20240219	5400	4.81	20240403	7330	-22.78	20240219	4295	31.78	20231031	2.20	N	100790	1000	550 억	506602	N	N	474	N	N
150	20240403	120621	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5470	-210	5	-3.70	538162950	97853	30.69	5680	5680	5400	7380	3980	5680	5499.71	0.93	25163	5933	5806	5683	5556	5433	5745	5495	550	1700	1000	3860	10	1	54527350	2983	11.97	0.84	12	0.18	457.00	6503.00	7330	20240219	-25.38	4295	20231031	27.36	7330	-25.38	20240219	5400	1.30	20240403	7330	-25.38	20240219	4295	27.36	20231031	2.20	N	100790	1000	550 억	506602	N	N	474	N	N
151	20240403	110623	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5470	-210	5	-3.70	495565220	90084	28.25	5680	5680	5400	7380	3980	5680	5501.15	0.93	23989	5933	5806	5683	5556	5433	5745	5495	550	1700	1000	3860	10	1	54527350	2983	11.97	0.84	12	0.17	457.00	6503.00	7330	20240219	-25.38	4295	20231031	27.36	7330	-25.38	20240219	5400	1.30	20240403	7330	-25.38	20240219	4295	27.36	20231031	2.20	N	100790	1000	550 억	506602	N	N	474	N	N
152	20240403	100623	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5550	-130	5	-2.29	204337610	36969	11.59	5680	5680	5470	7380	3980	5680	5527.27	0.93	7611	5933	5806	5683	5556	5433	5745	5495	550	1700	1000	3860	10	1	54527350	3026	12.14	0.85	12	0.07	457.00	6503.00	7330	20240219	-24.28	4295	20231031	29.22	7330	-24.28	20240219	5470	1.46	20240403	7330	-24.28	20240219	4295	29.22	20231031	2.20	N	100790	1000	550 억	506602	N	N	474	N	N
153	20240403	090624	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5620	-60	5	-1.06	5199160	922	0.29	5680	5680	5620	7380	3980	5680	5639.00	0.93	-149	5933	5806	5683	5556	5433	5745	5495	550	1700	1000	3860	10	1	54527350	3064	12.30	0.86	12	0.00	457.00	6503.00	7330	20240219	-23.33	4295	20231031	30.85	7330	-23.33	20240219	5560	1.08	20240402	7330	-23.33	20240219	4295	30.85	20231031	2.20	N	100790	1000	550 억	506602	N	N	474	N	N
154	20240402	160612	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5680	-130	5	-2.24	1791910360	318290	353.63	5750	5810	5560	7550	4070	5810	5629.79	0.92	3462	5930	5870	5800	5740	5670	5900	5770	550	1740	1000	3950	10	1	54527350	3097	12.43	0.87	12	0.58	457.00	6503.00	7330	20240219	-22.51	4295	20231031	32.25	7330	-22.51	20240219	5560	2.16	20240402	7330	-22.51	20240219	4295	32.25	20231031	2.26	N	100790	1000	550 억	500447	N	N	474	N	N
155	20240402	150620	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5680	-130	5	-2.24	1716438310	305013	338.88	5750	5810	5560	7550	4070	5810	5627.43	0.92	5888	5930	5870	5800	5740	5670	5900	5770	550	1740	1000	3950	10	1	54527350	3097	12.43	0.87	12	0.56	457.00	6503.00	7330	20240219	-22.51	4295	20231031	32.25	7330	-22.51	20240219	5560	2.16	20240402	7330	-22.51	20240219	4295	32.25	20231031	2.26	N	100790	1000	550 억	500447	N	N	2001	N	N
156	20240402	140622	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5570	-240	5	-4.13	1200160570	213303	236.98	5750	5810	5560	7550	4070	5810	5626.55	0.92	-49	5930	5870	5800	5740	5670	5900	5770	550	1740	1000	3950	10	1	54527350	3037	12.19	0.86	12	0.39	457.00	6503.00	7330	20240219	-24.01	4295	20231031	29.69	7330	-24.01	20240219	5560	0.18	20240402	7330	-24.01	20240219	4295	29.69	20231031	2.26	N	100790	1000	550 억	500447	N	N	2001	N	N
157	20240402	130613	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5600	-210	5	-3.61	868005580	153976	171.07	5750	5810	5560	7550	4070	5810	5637.28	0.92	-1806	5930	5870	5800	5740	5670	5900	5770	550	1740	1000	3950	10	1	54527350	3054	12.25	0.86	12	0.28	457.00	6503.00	7330	20240219	-23.60	4295	20231031	30.38	7330	-23.60	20240219	5560	0.72	20240402	7330	-23.60	20240219	4295	30.38	20231031	2.26	N	100790	1000	550 억	500447	N	N	2001	N	N
158	20240402	120609	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5600	-210	5	-3.61	796964570	141249	156.93	5750	5810	5570	7550	4070	5810	5642.27	0.92	-866	5930	5870	5800	5740	5670	5900	5770	550	1740	1000	3950	10	1	54527350	3054	12.25	0.86	12	0.26	457.00	6503.00	7330	20240219	-23.60	4295	20231031	30.38	7330	-23.60	20240219	5570	0.54	20240402	7330	-23.60	20240219	4295	30.38	20231031	2.26	N	100790	1000	550 억	500447	N	N	2001	N	N
159	20240402	110614	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5620	-190	5	-3.27	662349550	117177	130.19	5750	5810	5600	7550	4070	5810	5652.56	0.92	10	5930	5870	5800	5740	5670	5900	5770	550	1740	1000	3950	10	1	54527350	3064	12.30	0.86	12	0.21	457.00	6503.00	7330	20240219	-23.33	4295	20231031	30.85	7330	-23.33	20240219	5600	0.36	20240402	7330	-23.33	20240219	4295	30.85	20231031	2.26	N	100790	1000	550 억	500447	N	N	2001	N	N
160	20240402	100615	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5640	-170	5	-2.93	348234310	61345	68.16	5750	5810	5630	7550	4070	5810	5676.65	0.92	209	5930	5870	5800	5740	5670	5900	5770	550	1740	1000	3950	10	1	54527350	3075	12.34	0.87	12	0.11	457.00	6503.00	7330	20240219	-23.06	4295	20231031	31.32	7330	-23.06	20240219	5600	0.71	20240319	7330	-23.06	20240219	4295	31.32	20231031	2.26	N	100790	1000	550 억	500447	N	N	2001	N	N
161	20240402	090616	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5760	-50	5	-0.86	7701260	1339	1.49	5750	5810	5750	7550	4070	5810	5751.50	0.92	34	5930	5870	5800	5740	5670	5900	5770	550	1740	1000	3950	10	1	54527350	3141	12.60	0.89	12	0.00	457.00	6503.00	7330	20240219	-21.42	4295	20231031	34.11	7330	-21.42	20240219	5600	2.86	20240319	7330	-21.42	20240219	4295	34.11	20231031	2.26	N	100790	1000	550 억	500447	N	N	2001	N	N
162	20240401	160613	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5810	10	2	0.17	504504590	86981	32.18	5800	5860	5730	7540	4060	5800	5800.10	0.93	16559	6026	5912	5766	5652	5506	5970	5710	550	1740	1000	3940	10	1	54527350	3168	12.71	0.89	12	0.16	457.00	6503.00	7330	20240219	-20.74	4295	20231031	35.27	7330	-20.74	20240219	5600	3.75	20240319	7330	-20.74	20240219	4295	35.27	20231031	2.21	N	100790	1000	550 억	506907	N	N	2001	N	N
163	20240401	150615	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5820	20	2	0.34	440576860	75961	28.10	5800	5860	5730	7540	4060	5800	5800.04	0.93	15907	6026	5912	5766	5652	5506	5970	5710	550	1740	1000	3940	10	1	54527350	3173	12.74	0.89	12	0.14	457.00	6503.00	7330	20240219	-20.60	4295	20231031	35.51	7330	-20.60	20240219	5600	3.93	20240319	7330	-20.60	20240219	4295	35.51	20231031	2.21	N	100790	1000	550 억	506907	N	N	179	N	N
164	20240401	140610	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5830	30	2	0.52	360102470	62134	22.98	5800	5860	5730	7540	4060	5800	5795.58	0.93	7395	6026	5912	5766	5652	5506	5970	5710	550	1740	1000	3940	10	1	54527350	3179	12.76	0.90	12	0.11	457.00	6503.00	7330	20240219	-20.46	4295	20231031	35.74	7330	-20.46	20240219	5600	4.11	20240319	7330	-20.46	20240219	4295	35.74	20231031	2.21	N	100790	1000	550 억	506907	N	N	179	N	N
165	20240401	130608	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5750	-50	5	-0.86	255599200	44074	16.30	5800	5860	5730	7540	4060	5800	5799.32	0.93	-2149	6026	5912	5766	5652	5506	5970	5710	550	1740	1000	3940	10	1	54527350	3135	12.58	0.88	12	0.08	457.00	6503.00	7330	20240219	-21.56	4295	20231031	33.88	7330	-21.56	20240219	5600	2.68	20240319	7330	-21.56	20240219	4295	33.88	20231031	2.21	N	100790	1000	550 억	506907	N	N	179	N	N
166	20240401	120614	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5830	30	2	0.52	168760300	29022	10.74	5800	5860	5770	7540	4060	5800	5814.91	0.93	-1527	6026	5912	5766	5652	5506	5970	5710	550	1740	1000	3940	10	1	54527350	3179	12.76	0.90	12	0.05	457.00	6503.00	7330	20240219	-20.46	4295	20231031	35.74	7330	-20.46	20240219	5600	4.11	20240319	7330	-20.46	20240219	4295	35.74	20231031	2.21	N	100790	1000	550 억	506907	N	N	179	N	N
167	20240401	110613	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5840	40	2	0.69	159234500	27384	10.13	5800	5860	5770	7540	4060	5800	5814.87	0.93	-612	6026	5912	5766	5652	5506	5970	5710	550	1740	1000	3940	10	1	54527350	3184	12.78	0.90	12	0.05	457.00	6503.00	7330	20240219	-20.33	4295	20231031	35.97	7330	-20.33	20240219	5600	4.29	20240319	7330	-20.33	20240219	4295	35.97	20231031	2.21	N	100790	1000	550 억	506907	N	N	179	N	N
168	20240401	100610	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5850	50	2	0.86	94619530	16279	6.02	5800	5860	5770	7540	4060	5800	5812.37	0.93	-821	6026	5912	5766	5652	5506	5970	5710	550	1740	1000	3940	10	1	54527350	3190	12.80	0.90	12	0.03	457.00	6503.00	7330	20240219	-20.19	4295	20231031	36.20	7330	-20.19	20240219	5600	4.46	20240319	7330	-20.19	20240219	4295	36.20	20231031	2.21	N	100790	1000	550 억	506907	N	N	179	N	N
169	20240401	090610	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	5790	-10	5	-0.17	2046910	353	0.13	5800	5830	5790	7540	4060	5800	5798.61	0.93	-245	6026	5912	5766	5652	5506	5970	5710	550	1740	1000	3940	10	1	54527350	3157	12.67	0.89	12	0.00	457.00	6503.00	7330	20240219	-21.01	4295	20231031	34.81	7330	-21.01	20240219	5600	3.39	20240319	7330	-21.01	20240219	4295	34.81	20231031	2.21	N	100790	1000	550 억	506907	N	N	179	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History